Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Healthcare Opportunities Fund (NY: THQ )

20.14 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.49 10.50 10.36 10.48 379,718 +0.01(+0.06%)
Feb 27, 2017 10.32 10.48 10.29 10.48 324,344 +0.20(+1.90%)
Feb 24, 2017 10.18 10.29 10.18 10.28 203,833 +0.07(+0.70%)
Feb 23, 2017 10.18 10.24 10.15 10.21 226,053 +0.09(+0.88%)
Feb 22, 2017 10.18 10.22 10.12 10.12 211,877 -0.05(-0.52%)
Feb 21, 2017 10.10 10.20 10.10 10.17 246,422 +0.07(+0.64%)
Feb 17, 2017 10.11 10.11 10.11 0 -0.04(-0.41%)
Feb 16, 2017 10.23 10.26 10.11 10.15 153,480 -0.05(-0.45%)
Feb 15, 2017 10.11 10.20 10.08 10.20 191,819 +0.08(+0.82%)
Feb 14, 2017 10.15 10.16 10.08 10.11 291,429 -0.01(-0.06%)
Feb 13, 2017 10.17 10.17 10.08 10.12 203,073 +0.04(+0.35%)
Feb 10, 2017 10.12 10.14 10.08 10.08 222,161 +0.01(+0.06%)
Feb 09, 2017 10.03 10.14 10.02 10.08 179,359 +0.05(+0.53%)
Feb 08, 2017 10.05 10.05 9.990 10.03 302,296 -0.05(-0.53%)
Feb 07, 2017 10.10 10.10 10.05 10.08 231,864 +0.00(+0.00%)
Feb 06, 2017 10.05 10.10 10.04 10.08 172,067 +0.04(+0.41%)
Feb 03, 2017 10.02 10.05 10.01 10.04 208,903 +0.02(+0.18%)
Feb 02, 2017 9.978 10.03 9.914 10.02 295,289 +0.04(+0.35%)
Feb 01, 2017 9.919 9.990 9.890 9.984 320,769 +0.09(+0.95%)
Jan 31, 2017 9.766 9.890 9.740 9.890 594,823 +0.09(+0.96%)
Jan 30, 2017 9.749 9.802 9.725 9.796 298,063 +0.03(+0.30%)
Jan 27, 2017 9.754 9.796 9.713 9.766 359,879 +0.01(+0.12%)
Jan 26, 2017 9.807 9.825 9.754 9.754 247,081 -0.02(-0.18%)
Jan 25, 2017 9.725 9.784 9.725 9.772 234,416 +0.08(+0.79%)
Jan 24, 2017 9.713 9.725 9.666 9.695 236,818 -0.02(-0.24%)
Jan 23, 2017 9.790 9.796 9.701 9.719 171,826 -0.03(-0.30%)
Jan 20, 2017 9.831 9.843 9.731 9.749 122,606 -0.04(-0.42%)
Jan 19, 2017 9.925 9.962 9.784 9.790 246,394 -0.18(-1.77%)
Jan 18, 2017 9.973 9.973 9.909 9.967 162,944 +0.05(+0.49%)
Jan 17, 2017 9.953 9.953 9.871 9.918 208,559 -0.05(-0.53%)
Jan 13, 2017 9.971 9.971 9.971 0 +0.10(+1.01%)
Jan 12, 2017 9.883 9.895 9.751 9.871 294,066 +0.01(+0.06%)
Jan 11, 2017 9.982 9.988 9.836 9.865 349,579 -0.09(-0.94%)
Jan 10, 2017 9.865 9.977 9.865 9.959 368,147 +0.12(+1.19%)
Jan 09, 2017 9.707 9.843 9.698 9.842 362,584 +0.18(+1.88%)
Jan 06, 2017 9.672 9.690 9.602 9.660 270,131 +0.04(+0.43%)
Jan 05, 2017 9.619 9.643 9.526 9.619 328,139 +0.04(+0.43%)
Jan 04, 2017 9.426 9.602 9.414 9.578 669,380 +0.17(+1.77%)
Jan 03, 2017 9.151 9.420 9.139 9.412 445,240 +0.33(+3.58%)
Dec 30, 2016 9.087 9.087 9.087 0 +0.01(+0.13%)
Dec 29, 2016 9.087 9.159 9.063 9.075 457,645 +0.00(+0.00%)
Dec 28, 2016 9.210 9.210 9.063 9.075 452,060 -0.14(-1.52%)
Dec 27, 2016 9.122 9.245 9.122 9.215 485,619 +0.09(+1.03%)
Dec 23, 2016 9.122 9.122 9.122 0 +0.01(+0.13%)
Dec 22, 2016 9.011 9.116 8.993 9.110 551,015 +0.05(+0.52%)
Dec 21, 2016 9.075 9.169 8.987 9.063 845,646 +0.00(+0.00%)
Dec 20, 2016 9.145 9.193 9.046 9.063 570,172 -0.09(-0.96%)
Dec 19, 2016 9.192 9.236 9.133 9.151 504,822 -0.04(-0.45%)
Dec 16, 2016 9.210 9.262 9.145 9.192 332,998 -0.01(-0.13%)
Dec 15, 2016 9.163 9.251 9.139 9.204 371,387 +0.04(+0.46%)
Dec 14, 2016 9.121 9.196 9.074 9.162 493,926 +0.01(+0.13%)
Dec 13, 2016 9.144 9.231 9.103 9.150 567,145 +0.07(+0.77%)
Dec 12, 2016 9.132 9.208 9.074 9.080 461,103 -0.08(-0.83%)
Dec 09, 2016 9.132 9.229 9.103 9.155 472,965 +0.09(+0.96%)
Dec 08, 2016 9.074 9.126 9.045 9.068 391,791 -0.02(-0.26%)
Dec 07, 2016 9.097 9.185 9.039 9.092 537,782 -0.09(-1.01%)
Dec 06, 2016 9.144 9.237 9.132 9.185 413,221 +0.01(+0.06%)
Dec 05, 2016 9.283 9.307 9.161 9.179 300,618 -0.02(-0.19%)
Dec 02, 2016 9.324 9.371 9.196 9.196 239,441 -0.14(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.